BMY - BRISTOL MYERS SQUIBB CO
61.22
-1.120 -1.829%
Share volume: 12,411,545
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$62.34
-1.12
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $61.57 | $61.57 | $61.95 | $61.95 | $60.43 | $60.43 | $61.22 | $61.22 | 12,411,545 | $12,411,545.00 |
| 03-02-2026 | $62.37 | $62.37 | $62.89 | $62.89 | $61.98 | $61.98 | $62.34 | $62.34 | 17,627,534 | $17,627,534.00 |
| 02-27-2026 | $61.18 | $61.18 | $62.68 | $62.68 | $61.18 | $61.18 | $62.37 | $62.37 | 20,742,639 | $20,742,639.00 |
| 02-26-2026 | $61.53 | $61.53 | $61.60 | $61.60 | $60.65 | $60.65 | $61.10 | $61.10 | 10,672,515 | $10,672,515.00 |
| 02-25-2026 | $61.50 | $61.50 | $62.12 | $62.12 | $60.91 | $60.91 | $61.30 | $61.30 | 16,234,065 | $16,234,065.00 |
| 02-24-2026 | $61.11 | $61.11 | $61.91 | $61.91 | $61.01 | $61.01 | $61.60 | $61.60 | 13,237,945 | $13,237,945.00 |
| 02-23-2026 | $60.97 | $60.97 | $61.44 | $61.44 | $60.64 | $60.64 | $61.25 | $61.25 | 11,029,067 | $11,029,067.00 |
| 02-20-2026 | $60.62 | $60.62 | $60.93 | $60.93 | $59.65 | $59.65 | $60.66 | $60.66 | 9,598,890 | $9,598,890.00 |
| 02-19-2026 | $59.85 | $59.85 | $60.36 | $60.36 | $59.23 | $59.23 | $60.30 | $60.30 | 13,325,223 | $13,325,223.00 |
| 02-18-2026 | $60.23 | $60.23 | $60.41 | $60.41 | $59.39 | $59.39 | $59.73 | $59.73 | 9,436,812 | $9,436,812.00 |